Skip to main content

Mirasol Resources Ltd (OP: MRZLF )

0.4331 +0.0081 (+1.91%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.3100 0.3131 0.2955 0.3000 91,080 -0.01(-3.23%)
Apr 29, 2020 0.2670 0.3100 0.2670 0.3100 86,223 +0.03(+10.60%)
Apr 28, 2020 0.2808 0.2808 0.2725 0.2803 10,933 -0.00(-0.25%)
Apr 27, 2020 0.2810 0.2910 0.2800 0.2810 70,638 -0.01(-2.77%)
Apr 24, 2020 0.2800 0.2890 0.2780 0.2890 32,200 +0.01(+3.21%)
Apr 23, 2020 0.2751 0.2809 0.2751 0.2800 9,280 +0.02(+7.73%)
Apr 22, 2020 0.2384 0.2660 0.2278 0.2599 10,332 +0.02(+6.74%)
Apr 21, 2020 0.2491 0.2496 0.2435 0.2435 1,385 -0.01(-2.60%)
Apr 20, 2020 0.2500 0.2586 0.2487 0.2500 16,275 +0.00(+0.77%)
Apr 17, 2020 0.2481 0.2481 0.2481 0.2481 100 -0.05(-18.06%)
Apr 16, 2020 0.3028 0.3028 0.3028 25 +0.00(+0.00%)
Apr 15, 2020 0.3028 0.3028 0.3028 25 +0.00(+0.00%)
Apr 14, 2020 0.3029 0.3076 0.2997 0.3028 8,916 +0.02(+6.58%)
Apr 13, 2020 0.2564 0.3000 0.2564 0.2841 8,820 +0.03(+13.96%)
Apr 09, 2020 0.2548 0.2595 0.2461 0.2493 127,100 +0.00(+0.16%)
Apr 08, 2020 0.2522 0.2522 0.2489 0.2489 1,300 +0.00(+1.14%)
Apr 07, 2020 0.2360 0.2498 0.2350 0.2461 58,000 +0.02(+7.80%)
Apr 06, 2020 0.2081 0.2353 0.2081 0.2283 9,860 +0.01(+6.63%)
Apr 03, 2020 0.2275 0.2275 0.2141 0.2141 2,000 -0.01(-5.72%)
Apr 02, 2020 0.2080 0.2271 0.2080 0.2271 4,255 -0.00(-0.09%)
Apr 01, 2020 0.2290 0.2300 0.2273 0.2273 3,206 -0.01(-4.86%)
Mar 31, 2020 0.2389 0.2389 0.2389 101 +0.00(+0.00%)
Mar 30, 2020 0.2289 0.2389 0.2288 0.2389 5,404 +0.01(+2.44%)
Mar 27, 2020 0.2400 0.2413 0.2332 0.2332 3,800 -0.01(-2.47%)
Mar 26, 2020 0.2247 0.2400 0.2247 0.2391 46,113 +0.01(+3.96%)
Mar 25, 2020 0.2296 0.2400 0.2295 0.2300 60,049 -0.01(-2.38%)
Mar 24, 2020 0.2356 0.2356 0.2356 0.2356 2,085 +0.02(+11.39%)
Mar 23, 2020 0.2087 0.2115 0.1958 0.2115 6,150 -0.00(-0.24%)
Mar 20, 2020 0.2250 0.2284 0.2095 0.2120 25,200 -0.03(-11.30%)
Mar 19, 2020 0.2389 0.2400 0.2300 0.2390 24,350 +0.01(+4.00%)
Mar 18, 2020 0.2645 0.2728 0.2298 0.2298 13,203 -0.03(-10.13%)
Mar 17, 2020 0.2566 0.2670 0.2166 0.2557 35,465 -0.02(-6.54%)
Mar 16, 2020 0.2300 0.2744 0.2073 0.2736 62,700 +0.05(+22.36%)
Mar 13, 2020 0.2207 0.2262 0.2207 0.2236 9,200 -0.01(-5.81%)
Mar 12, 2020 0.2180 0.2500 0.2081 0.2374 17,550 -0.04(-13.36%)
Mar 11, 2020 0.2899 0.2899 0.2572 0.2740 17,100 -0.02(-8.05%)
Mar 10, 2020 0.2876 0.3008 0.2872 0.2980 34,950 -0.01(-4.03%)
Mar 09, 2020 0.3200 0.3320 0.2906 0.3105 47,425 -0.02(-5.45%)
Mar 06, 2020 0.3284 0.3284 0.3284 0.3284 700 -0.02(-5.55%)
Mar 05, 2020 0.3428 0.3505 0.3428 0.3477 3,552 +0.01(+2.75%)
Mar 04, 2020 0.3401 0.3401 0.3384 0.3384 1,870 -0.00(-1.05%)
Mar 03, 2020 0.3420 0.3420 0.3420 50 +0.00(+0.00%)
Mar 02, 2020 0.3170 0.3592 0.3170 0.3420 26,947 +0.01(+1.94%)
Feb 28, 2020 0.3300 0.3571 0.3141 0.3355 62,100 -0.02(-5.49%)
Feb 27, 2020 0.3550 0.3653 0.3550 0.3550 4,400 -0.01(-2.85%)
Feb 26, 2020 0.3740 0.3740 0.3654 0.3654 2,695 -0.01(-2.09%)
Feb 25, 2020 0.3732 0.3732 0.3732 0.3732 1,700 +0.00(+1.08%)
Feb 24, 2020 0.3770 0.3809 0.3640 0.3692 26,640 -0.02(-5.07%)
Feb 21, 2020 0.3889 0.3889 0.3889 0.3889 500 +0.01(+1.54%)
Feb 20, 2020 0.3813 0.3908 0.3750 0.3830 45,717 -0.00(-0.13%)
Feb 19, 2020 0.3826 0.3835 0.3826 0.3835 6,950 -0.00(-0.39%)
Feb 18, 2020 0.3731 0.3878 0.3731 0.3850 46,584 +0.01(+3.94%)
Feb 14, 2020 0.3585 0.3704 0.3585 0.3704 4,000 -0.00(-0.56%)
Feb 13, 2020 0.3699 0.3725 0.3681 0.3725 4,095 +0.00(+0.00%)
Feb 12, 2020 0.3750 0.3750 0.3725 0.3725 12,475 -0.00(-0.67%)
Feb 11, 2020 0.3760 0.3800 0.3750 0.3750 84,677 +0.00(+0.24%)
Feb 10, 2020 0.3734 0.3753 0.3713 0.3741 13,130 -0.01(-1.55%)
Feb 07, 2020 0.3688 0.3834 0.3688 0.3800 15,000 -0.01(-3.77%)
Feb 06, 2020 0.3853 0.3949 0.3746 0.3949 6,402 +0.02(+5.31%)
Feb 05, 2020 0.3711 0.3850 0.3711 0.3750 2,742 +0.01(+2.43%)
Feb 04, 2020 0.3661 0.3661 0.3661 0.3661 550 -0.01(-1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.